OPEN INVESTMENT APP Historical Data

OPENAPP Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 3 AM $ 0.0000491
-0.61%
$ 49,102 $ 587
May 10, 2 AM $ 0.0000497
+0.38%
$ 49,661 $ 597
May 10, 1 AM $ 0.0000495
+1.13%
$ 49,503 $ 614
May 10, 12 AM $ 0.000049
-0.57%
$ 48,979 $ 660
May 9, 11 PM $ 0.0000493
-1.20%
$ 49,248 $ 677
May 9, 10 PM $ 0.0000499
-0.53%
$ 49,858 $ 698
May 9, 9 PM $ 0.0000501
+1.56%
$ 50,090 $ 1,139
May 9, 8 PM $ 0.0000494
+5.24%
$ 49,344 $ 1,415
May 9, 7 PM $ 0.0000469
+0.18%
$ 46,838 $ 1,356
May 9, 6 PM $ 0.0000467
+1.01%
$ 46,693 $ 1,352
May 9, 5 PM $ 0.0000463
-0.47%
$ 46,292 $ 962
May 9, 4 PM $ 0.0000466
+0.18%
$ 46,589 $ 968
May 9, 3 PM $ 0.0000466
-0.42%
$ 46,610 $ 963
May 9, 2 PM $ 0.0000469
-0.47%
$ 46,844 $ 969
May 9, 1 PM $ 0.0000471
+0.35%
$ 47,054 $ 975
May 9, 12 PM $ 0.0000469
-2.72%
$ 46,865 $ 966
May 9, 11 AM $ 0.0000481
+0.39%
$ 48,068 $ 994
May 9, 10 AM $ 0.0000479
+0.54%
$ 47,897 $ 992
May 9, 9 AM $ 0.0000478
-1.26%
$ 47,735 $ 983
May 9, 8 AM $ 0.0000483
-0.24%
$ 48,301 $ 994
May 9, 7 AM $ 0.0000485
-0.21%
$ 48,501 $ 996
May 9, 6 AM $ 0.0000486
-2.19%
$ 48,590 $ 1,004
May 9, 5 AM $ 0.0000498
+1.25%
$ 49,749 $ 1,044
May 9, 4 AM $ 0.0000492
-1.08%
$ 49,126 $ 997
May 9, 3 AM $ 0.0000498
-1.85%
$ 49,807 $ 1,000
May 9, 2 AM $ 0.000051
-3.90%
$ 50,928 $ 1,152
May 9, 1 AM $ 0.0000529
+8.48%
$ 52,865 $ 1,182
May 9, 12 AM $ 0.0000489
+1.91%
$ 48,885 $ 1,015
May 8, 11 PM $ 0.0000478
+2.16%
$ 47,767 $ 987
May 8, 10 PM $ 0.0000467
+13.70%
$ 46,652 $ 953
May 8, 9 PM $ 0.0000409
+0.56%
$ 40,879 $ 216
May 8, 8 PM $ 0.000041
+4.31%
$ 41,018 $ 214
May 8, 7 PM $ 0.0000392
+3.30%
$ 39,132 $ 159
May 8, 6 PM $ 0.0000379
+0.14%
$ 37,904 $ 160
May 8, 5 PM $ 0.0000379
+0.52%
$ 37,896 $ 160
May 8, 4 PM $ 0.0000376
-0.47%
$ 37,607 $ 162
May 8, 3 PM $ 0.0000377
-0.35%
$ 37,717 $ 168
May 8, 2 PM $ 0.0000379
+2.26%
$ 37,841 $ 175
May 8, 1 PM $ 0.000037
+0.13%
$ 36,994 $ 171
May 8, 12 PM $ 0.000037
-0.36%
$ 36,982 $ 171
May 8, 11 AM $ 0.0000372
-0.09%
$ 37,171 $ 183
May 8, 10 AM $ 0.0000372
+1.53%
$ 37,211 $ 182
May 8, 9 AM $ 0.0000367
-2.06%
$ 36,696 $ 179
May 8, 8 AM $ 0.0000375
-3.68%
$ 37,518 $ 183
May 8, 7 AM $ 0.000039
+0.56%
$ 38,952 $ 190
May 8, 6 AM $ 0.0000389
+1.55%
$ 38,865 $ 188
May 8, 5 AM $ 0.0000383
+2.01%
$ 38,225 $ 169
May 8, 4 AM $ 0.0000374
+1.64%
$ 37,371 $ 149
May 8, 3 AM $ 0.0000367
+0.04%
$ 36,701 $ 147
May 8, 2 AM $ 0.0000367
+0.36%
$ 36,704 $ 45